Singapore markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8500+0.0350 (+4.29%)
At close: 05:04PM SGT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.81000.85000.80500.85000.85006,345,500
29 May 20240.81000.83000.80000.81500.81504,283,200
28 May 20240.77000.82000.76500.81000.81008,874,400
27 May 20240.76500.77000.74000.76500.76504,602,200
24 May 20240.77500.78000.76000.76500.76502,631,400
23 May 20240.76000.78500.76000.78500.78503,570,300
21 May 20240.75000.76000.74000.76000.76003,391,600
20 May 20240.73000.75000.72000.75000.75004,158,200
17 May 20240.72500.73000.72000.73000.73001,734,100
16 May 20240.71500.73000.71500.72000.72003,395,900
15 May 20240.73500.73500.70000.71000.71008,292,800
14 May 20240.71000.74000.70500.74000.74009,469,700
13 May 20240.71000.72000.69500.70500.70503,415,600
10 May 20240.70500.71500.69000.71000.71006,004,500
09 May 20240.68000.70500.67500.70000.70006,681,400
08 May 20240.67000.69000.67000.68500.68503,654,900
08 May 20240.0033 Dividend
07 May 20240.69500.70500.67000.67000.66678,619,200
06 May 20240.66500.69500.65500.69500.69168,127,900
03 May 20240.65000.66500.65000.66000.65673,581,100
02 May 20240.64500.65500.64500.65000.64682,629,300
30 Apr 20240.66000.68000.64000.65000.64688,992,700
29 Apr 20240.65000.67500.64000.66000.65679,721,700
26 Apr 20240.65000.65000.64000.65000.64682,530,000
25 Apr 20240.65000.65000.64000.64500.64182,835,800
24 Apr 20240.65000.66000.64500.65500.65188,066,600
23 Apr 20240.64500.69000.63000.64000.636818,983,100
22 Apr 20240.60000.62500.59500.61000.60704,620,600
19 Apr 20240.61500.62000.59500.60000.59703,863,600
18 Apr 20240.62000.63500.61000.61500.61203,176,400
17 Apr 20240.63500.64000.61500.62500.62193,291,000
16 Apr 20240.65500.65500.62500.63500.63196,151,900
15 Apr 20240.68000.68000.65000.65500.65186,267,800
12 Apr 20240.69000.69000.67500.68500.68163,227,900
11 Apr 20240.69000.70000.68500.68500.68161,628,200
09 Apr 20240.69500.70500.69000.69000.68662,440,200
08 Apr 20240.71000.71000.68500.70000.69664,548,600
05 Apr 20240.71000.71500.70500.71000.70653,271,600
04 Apr 20240.71500.72500.71000.71000.70652,182,500
03 Apr 20240.72500.73000.71500.72000.71652,357,300
02 Apr 20240.72000.74000.71500.72500.72144,376,600
01 Apr 20240.72000.72500.71000.72500.72142,381,000
28 Mar 20240.71500.73000.71000.71500.71152,999,100
27 Mar 20240.71500.72000.71000.71500.71151,188,900
26 Mar 20240.71000.72000.70500.72000.71651,746,100
25 Mar 20240.72500.72500.70500.71000.70653,131,900
22 Mar 20240.74500.74500.72000.72500.72141,409,700
21 Mar 20240.72000.74500.71500.74000.73643,967,100
20 Mar 20240.72500.73000.71000.71500.71151,898,900
19 Mar 20240.72000.73500.71500.72000.71652,101,500
18 Mar 20240.74000.74000.72000.72000.71651,847,400
15 Mar 20240.74000.75000.73500.74000.73641,255,400
14 Mar 20240.74500.75000.72500.74000.73641,950,900
13 Mar 20240.75500.76000.73500.75000.74632,116,000
12 Mar 20240.73500.76500.73500.75000.74632,717,300
11 Mar 20240.74000.75000.73500.73500.73141,206,000
08 Mar 20240.72000.75000.72000.74000.73644,107,600
07 Mar 20240.72500.73500.71500.71500.71152,269,200
06 Mar 20240.70500.73000.70500.72500.72144,284,100
05 Mar 20240.73000.73500.70000.70500.70156,577,300
04 Mar 20240.72500.74000.72500.73500.73141,932,500
01 Mar 20240.70500.74500.70500.72500.72146,117,600
29 Feb 20240.70500.72500.69000.70500.70157,799,700
28 Feb 20240.81000.81000.71000.71500.711513,778,400
27 Feb 20240.73000.83000.73000.82000.816020,750,800
26 Feb 20240.72000.74000.71500.73500.73142,591,400
23 Feb 20240.79000.79000.71500.72000.71657,921,900
22 Feb 20240.76000.79000.75500.78500.78114,831,700
21 Feb 20240.75500.77500.75000.75500.75132,559,300
20 Feb 20240.75500.77000.75000.76000.75633,024,600
19 Feb 20240.74500.76500.74000.75500.75133,547,000
16 Feb 20240.72000.75000.71500.74500.74136,023,200
15 Feb 20240.71000.72500.70500.72000.71653,077,400
14 Feb 20240.70000.72000.70000.70500.70153,669,000
13 Feb 20240.68500.72500.68000.71000.70656,937,600
09 Feb 20240.69500.69500.68000.68500.68161,496,100
08 Feb 20240.70500.70500.69000.69500.69162,455,100
07 Feb 20240.70000.71000.69000.70000.69664,803,500
06 Feb 20240.67000.70000.67000.70000.69668,481,000
05 Feb 20240.69500.69500.67000.67000.66673,423,300
02 Feb 20240.70000.72000.69000.69500.69166,401,300
01 Feb 20240.68500.70000.67500.69500.69163,387,500
31 Jan 20240.73500.73500.69000.69000.68667,966,800
30 Jan 20240.73500.75500.73000.73500.73147,458,700
29 Jan 20240.72000.73000.71000.73000.72643,997,600
26 Jan 20240.74000.75000.72000.72500.72145,899,200
25 Jan 20240.74500.76000.73500.74000.73644,032,300
24 Jan 20240.77000.78000.73500.74500.74137,998,300
23 Jan 20240.78500.79500.76500.77000.76625,182,500
22 Jan 20240.81500.82000.78500.78500.78113,871,800
19 Jan 20240.81500.82500.80000.80500.80103,310,000
18 Jan 20240.81000.82000.80000.81000.80603,856,600
17 Jan 20240.84500.84500.81000.81000.80606,390,400
16 Jan 20240.84500.85500.84000.84500.84083,163,300
15 Jan 20240.86500.86500.86500.86500.8607-
12 Jan 20240.86500.87500.86000.86500.86071,959,300
11 Jan 20240.88000.88500.86000.86500.86074,859,700
10 Jan 20240.89000.89000.87000.87500.87072,476,100
09 Jan 20240.89500.90000.88500.88500.88063,563,900
08 Jan 20240.90000.91500.87500.88000.87573,488,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...